ST豆神 sz.300010
2.95
+2.43%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.40 | 7.65 | 7.35 | 7.62 | +3.39% | 4.52 | 3.60% |
| 2025-06-23 | 7.23 | 7.43 | 7.12 | 7.37 | +1.66% | 3.73 | 3.07% |
| 2025-06-20 | 7.51 | 7.60 | 7.20 | 7.25 | -3.20% | 5.08 | 4.14% |
| 2025-06-19 | 7.81 | 7.97 | 7.44 | 7.49 | -4.34% | 6.00 | 4.71% |
| 2025-06-18 | 7.78 | 7.92 | 7.73 | 7.83 | -0.51% | 4.87 | 3.75% |
| 2025-06-17 | 8.08 | 8.42 | 7.84 | 7.87 | -2.24% | 9.58 | 7.11% |
| 2025-06-16 | 7.90 | 8.15 | 7.73 | 8.05 | +2.29% | 8.75 | 6.58% |
| 2025-06-13 | 7.76 | 7.97 | 7.68 | 7.87 | +1.03% | 7.98 | 6.13% |
| 2025-06-12 | 7.80 | 7.92 | 7.68 | 7.79 | -1.52% | 6.82 | 5.27% |
| 2025-06-11 | 7.45 | 7.98 | 7.45 | 7.91 | +5.19% | 13.13 | 10.14% |
| 2025-06-10 | 7.40 | 7.57 | 7.35 | 7.52 | +0.67% | 7.51 | 6.05% |
| 2025-06-09 | 7.05 | 7.48 | 7.04 | 7.47 | +7.48% | 12.63 | 10.34% |
| 2025-06-06 | 7.06 | 7.07 | 6.90 | 6.95 | -1.28% | 2.56 | 2.21% |
| 2025-06-05 | 6.95 | 7.09 | 6.89 | 7.04 | +1.59% | 3.62 | 3.12% |
| 2025-06-04 | 6.92 | 7.00 | 6.86 | 6.93 | -0.14% | 2.88 | 2.50% |
| 2025-06-03 | 6.79 | 7.03 | 6.76 | 6.94 | +2.06% | 3.81 | 3.30% |
| 2025-05-30 | 6.99 | 7.00 | 6.78 | 6.80 | -2.72% | 2.48 | 2.18% |
| 2025-05-29 | 6.81 | 6.99 | 6.81 | 6.99 | +1.90% | 2.64 | 2.29% |
| 2025-05-28 | 7.02 | 7.05 | 6.82 | 6.86 | -2.14% | 2.88 | 2.51% |
| 2025-05-27 | 7.05 | 7.22 | 7.00 | 7.01 | 0.00% | 3.60 | 3.06% |